|
 Emerson Electric - [Ticker: EMR] |     | | Last Trade | 67.52 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.19 (+1.00%) | Open | 67.15 | | High | 67.65 | Low | 66.42 | | Volume | 3,467,105 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.34 x 800 - 64.35 x 600 | | Former Close | 67.33 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMR quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 4,427,500 | 43.71 | 44.16 | 43.03 | 43.42 | 00:00:00 | | 2010-07-06 | 4,747,100 | 44.19 | 44.46 | 43.09 | 43.40 | 00:00:00 | | 2010-07-07 | 6,240,300 | 43.41 | 45.14 | 43.27 | 45.09 | 00:00:00 | | 2010-07-08 | 4,223,700 | 45.43 | 45.94 | 45.02 | 45.93 | 00:00:00 | | 2010-07-09 | 3,868,400 | 45.99 | 46.44 | 45.84 | 46.42 | 00:00:00 | | 2010-07-12 | 5,260,100 | 46.12 | 46.50 | 45.61 | 45.69 | 00:00:00 | | 2010-07-13 | 5,161,100 | 46.21 | 46.95 | 46.20 | 46.46 | 00:00:00 | | 2010-07-14 | 4,207,400 | 46.20 | 46.50 | 45.94 | 46.47 | 00:00:00 | | 2010-07-15 | 3,424,400 | 46.52 | 46.66 | 45.68 | 46.56 | 00:00:00 | | 2010-07-16 | 4,677,500 | 46.13 | 46.29 | 45.09 | 45.22 | 00:00:00 | | 2010-07-19 | 3,034,600 | 45.42 | 45.68 | 44.86 | 45.55 | 00:00:00 | | 2010-07-20 | 5,974,200 | 44.99 | 47.12 | 44.80 | 47.05 | 00:00:00 | | 2010-07-21 | 7,738,500 | 47.38 | 47.99 | 47.00 | 47.42 | 00:00:00 | | 2010-07-22 | 5,379,000 | 48.05 | 49.14 | 48.03 | 48.84 | 00:00:00 | | 2010-07-23 | 6,527,000 | 48.82 | 50.65 | 48.68 | 50.57 | 00:00:00 | | 2010-07-26 | 4,683,200 | 50.41 | 51.17 | 50.25 | 50.60 | 00:00:00 | | 2010-07-27 | 5,208,800 | 50.89 | 50.97 | 49.83 | 50.29 | 00:00:00 | | 2010-07-28 | 3,574,400 | 50.02 | 50.53 | 49.80 | 50.44 | 00:00:00 | | 2010-07-29 | 5,360,800 | 50.83 | 51.07 | 49.49 | 49.78 | 00:00:00 | | 2010-07-30 | 6,355,400 | 49.28 | 49.81 | 49.07 | 49.54 | 00:00:00 | | 2010-08-02 | 4,562,800 | 50.30 | 51.10 | 49.99 | 50.85 | 00:00:00 | | 2010-08-03 | 7,264,900 | 51.52 | 51.80 | 50.58 | 50.84 | 00:00:00 | | 2010-08-04 | 6,755,500 | 50.87 | 51.15 | 50.12 | 50.44 | 00:00:00 | | 2010-08-05 | 5,405,100 | 50.13 | 50.57 | 49.82 | 50.51 | 00:00:00 | | 2010-08-06 | 3,674,000 | 49.98 | 50.44 | 49.55 | 50.37 | 00:00:00 | | 2010-08-09 | 2,168,100 | 50.51 | 50.63 | 49.93 | 50.45 | 00:00:00 | | 2010-08-10 | 5,340,000 | 50.02 | 51.02 | 49.76 | 50.75 | 00:00:00 | | 2010-08-11 | 3,850,600 | 49.71 | 49.77 | 48.07 | 48.33 | 00:00:00 | | 2010-08-12 | 3,368,000 | 47.75 | 48.56 | 47.28 | 48.38 | 00:00:00 | | 2010-08-13 | 2,727,400 | 48.15 | 48.45 | 47.93 | 48.23 | 00:00:00 | | 2010-08-16 | 2,195,300 | 47.87 | 48.27 | 47.32 | 48.05 | 00:00:00 | | 2010-08-17 | 4,235,900 | 48.55 | 49.43 | 48.38 | 48.66 | 00:00:00 | | 2010-08-18 | 4,258,400 | 48.67 | 48.81 | 48.25 | 48.60 | 00:00:00 | | 2010-08-19 | 3,533,700 | 48.34 | 48.46 | 47.11 | 47.39 | 00:00:00 | | 2010-08-20 | 4,607,800 | 47.09 | 47.29 | 46.18 | 46.68 | 00:00:00 | | 2010-08-23 | 4,612,900 | 47.01 | 47.69 | 46.97 | 47.10 | 00:00:00 | | 2010-08-24 | 6,319,900 | 46.36 | 46.57 | 45.07 | 46.02 | 00:00:00 | | 2010-08-25 | 4,505,200 | 45.49 | 45.99 | 44.87 | 45.81 | 00:00:00 | | 2010-08-26 | 3,478,600 | 46.10 | 46.38 | 45.21 | 45.42 | 00:00:00 | | 2010-08-27 | 4,403,400 | 45.84 | 46.97 | 45.37 | 46.88 | 00:00:00 | | 2010-08-30 | 3,624,700 | 46.64 | 47.06 | 46.52 | 46.56 | 00:00:00 | | 2010-08-31 | 4,716,100 | 46.29 | 47.09 | 45.92 | 46.65 | 00:00:00 | | 2010-09-01 | 5,249,900 | 47.43 | 48.73 | 47.14 | 48.56 | 00:00:00 | | 2010-09-02 | 2,961,900 | 48.38 | 49.17 | 48.33 | 49.13 | 00:00:00 | | 2010-09-03 | 2,650,300 | 49.85 | 50.06 | 49.35 | 49.76 | 00:00:00 | | 2010-09-07 | 3,980,400 | 49.52 | 50.09 | 49.24 | 49.76 | 00:00:00 | | 2010-09-08 | 3,324,600 | 49.78 | 50.73 | 49.74 | 50.01 | 00:00:00 | | 2010-09-09 | 4,472,900 | 50.70 | 50.82 | 50.05 | 50.23 | 00:00:00 | | 2010-09-10 | 4,305,700 | 50.39 | 50.41 | 49.63 | 49.81 | 00:00:00 | | 2010-09-13 | 3,335,100 | 50.46 | 50.92 | 50.42 | 50.55 | 00:00:00 | | 2010-09-14 | 2,495,000 | 50.52 | 50.87 | 50.10 | 50.55 | 00:00:00 | | 2010-09-15 | 3,774,800 | 50.36 | 50.41 | 49.75 | 50.05 | 00:00:00 | | 2010-09-16 | 4,537,700 | 49.73 | 50.76 | 49.70 | 50.58 | 00:00:00 | | 2010-09-17 | 4,575,700 | 50.83 | 51.31 | 50.26 | 51.22 | 00:00:00 | | 2010-09-20 | 3,146,900 | 51.38 | 52.37 | 51.18 | 52.26 | 00:00:00 | | 2010-09-21 | 4,436,500 | 52.31 | 52.89 | 52.18 | 52.48 | 00:00:00 | | 2010-09-22 | 3,716,000 | 52.47 | 52.63 | 51.56 | 51.68 | 00:00:00 | | 2010-09-23 | 3,440,600 | 51.47 | 51.83 | 50.83 | 51.18 | 00:00:00 | | 2010-09-24 | 6,865,700 | 51.69 | 53.82 | 51.66 | 53.46 | 00:00:00 | | 2010-09-27 | 4,104,000 | 53.50 | 53.65 | 52.91 | 52.95 | 00:00:00 | | 2010-09-28 | 6,171,400 | 53.18 | 53.24 | 52.18 | 52.90 | 00:00:00 | | 2010-09-29 | 4,806,800 | 52.69 | 53.02 | 52.58 | 52.89 | 00:00:00 | | 2010-09-30 | 4,651,000 | 53.15 | 53.50 | 52.32 | 52.66 | 00:00:00 | | 2010-10-01 | 5,212,500 | 53.04 | 53.67 | 52.94 | 53.67 | 00:00:00 | | 2010-10-04 | 3,695,900 | 53.45 | 53.98 | 52.64 | 53.08 | 00:00:00 | | 2010-10-05 | 5,930,000 | 53.70 | 53.99 | 53.24 | 53.80 | 00:00:00 | | 2010-10-06 | 3,415,500 | 53.78 | 53.91 | 53.41 | 53.55 | 00:00:00 | | 2010-10-07 | 3,210,100 | 53.76 | 53.76 | 52.98 | 53.27 | 00:00:00 | | 2010-10-08 | 2,672,400 | 53.25 | 53.62 | 52.93 | 53.42 | 00:00:00 | | 2010-10-11 | 2,008,400 | 53.49 | 53.67 | 53.05 | 53.19 | 00:00:00 | | 2010-10-12 | 3,920,600 | 53.00 | 53.25 | 52.12 | 53.00 | 00:00:00 | | 2010-10-13 | 3,654,900 | 53.19 | 54.04 | 53.12 | 53.91 | 00:00:00 | | 2010-10-14 | 3,162,300 | 53.97 | 54.18 | 53.53 | 53.90 | 00:00:00 | | 2010-10-15 | 2,634,200 | 54.05 | 54.35 | 53.19 | 53.67 | 00:00:00 | | 2010-10-18 | 2,348,300 | 53.76 | 54.12 | 53.47 | 53.82 | 00:00:00 | | 2010-10-19 | 3,430,100 | 52.96 | 53.34 | 52.23 | 52.76 | 00:00:00 | | 2010-10-20 | 2,831,200 | 52.99 | 54.19 | 52.80 | 53.98 | 00:00:00 | | 2010-10-21 | 4,213,800 | 54.27 | 55.00 | 54.10 | 54.80 | 00:00:00 | | 2010-10-22 | 2,188,200 | 54.82 | 54.82 | 54.20 | 54.51 | 00:00:00 | | 2010-10-25 | 4,008,900 | 54.78 | 55.25 | 54.57 | 54.95 | 00:00:00 | | 2010-10-26 | 2,689,600 | 54.82 | 55.13 | 54.27 | 54.79 | 00:00:00 | | 2010-10-27 | 2,537,300 | 54.35 | 54.49 | 53.62 | 54.44 | 00:00:00 | | 2010-10-28 | 4,932,200 | 55.00 | 55.44 | 54.36 | 54.83 | 00:00:00 | | 2010-10-29 | 3,332,600 | 54.56 | 55.11 | 54.21 | 54.90 | 00:00:00 | | 2010-11-01 | 6,514,200 | 55.34 | 56.01 | 55.06 | 55.97 | 00:00:00 | | 2010-11-02 | 8,908,000 | 54.55 | 55.07 | 53.75 | 54.72 | 00:00:00 | | 2010-11-03 | 4,896,400 | 55.06 | 55.13 | 53.73 | 54.58 | 00:00:00 | | 2010-11-04 | 4,706,800 | 55.28 | 56.79 | 55.26 | 56.75 | 00:00:00 | | 2010-11-05 | 3,649,000 | 56.84 | 57.29 | 56.57 | 57.28 | 00:00:00 | | 2010-11-08 | 3,123,900 | 57.02 | 57.17 | 56.36 | 56.86 | 00:00:00 | | 2010-11-09 | 5,525,700 | 56.59 | 56.79 | 55.82 | 56.18 | 00:00:00 | | 2010-11-10 | 3,247,300 | 56.03 | 56.14 | 55.12 | 56.07 | 00:00:00 | | 2010-11-11 | 2,764,400 | 55.63 | 56.06 | 55.46 | 55.91 | 00:00:00 | | 2010-11-12 | 2,716,100 | 55.61 | 55.80 | 54.85 | 55.37 | 00:00:00 | | 2010-11-15 | 2,480,200 | 55.64 | 56.18 | 55.55 | 55.59 | 00:00:00 | | 2010-11-16 | 3,723,100 | 55.04 | 55.27 | 54.28 | 54.63 | 00:00:00 | | 2010-11-17 | 2,840,300 | 54.35 | 54.82 | 54.10 | 54.35 | 00:00:00 | | 2010-11-18 | 3,338,800 | 54.87 | 55.62 | 54.87 | 55.28 | 00:00:00 | | 2010-11-19 | 3,345,400 | 55.34 | 55.79 | 54.68 | 55.75 | 00:00:00 | | 2010-11-22 | 2,428,400 | 55.27 | 55.78 | 54.82 | 55.70 | 00:00:00 | | 2010-11-23 | 3,942,200 | 54.92 | 55.20 | 54.54 | 55.10 | 00:00:00 | | 2010-11-24 | 4,023,200 | 55.52 | 56.29 | 55.30 | 56.26 | 00:00:00 | | 2010-11-26 | 1,123,100 | 55.63 | 55.89 | 55.46 | 55.60 | 00:00:00 | | 2010-11-29 | 3,017,800 | 55.42 | 55.49 | 54.63 | 55.38 | 00:00:00 | | 2010-11-30 | 4,922,000 | 54.60 | 55.36 | 54.30 | 55.07 | 00:00:00 | | 2010-12-01 | 5,414,000 | 55.93 | 56.08 | 55.70 | 55.98 | 00:00:00 | | 2010-12-02 | 3,483,600 | 56.13 | 57.00 | 55.94 | 56.86 | 00:00:00 | | 2010-12-03 | 2,685,200 | 56.44 | 56.96 | 56.40 | 56.84 | 00:00:00 | | 2010-12-06 | 3,359,000 | 56.44 | 57.11 | 56.31 | 56.91 | 00:00:00 | | 2010-12-07 | 4,474,500 | 57.50 | 57.62 | 56.37 | 56.51 | 00:00:00 | | 2010-12-08 | 3,656,300 | 56.47 | 57.06 | 56.03 | 56.33 | 00:00:00 | | 2010-12-09 | 4,108,700 | 56.59 | 56.89 | 56.35 | 56.78 | 00:00:00 | | 2010-12-10 | 3,711,500 | 57.05 | 57.64 | 56.74 | 57.64 | 00:00:00 | | 2010-12-13 | 4,643,500 | 58.00 | 58.54 | 57.55 | 57.84 | 00:00:00 | | 2010-12-14 | 3,707,800 | 57.68 | 58.10 | 57.67 | 57.98 | 00:00:00 | | 2010-12-15 | 3,115,500 | 57.97 | 58.69 | 57.88 | 57.94 | 00:00:00 | | 2010-12-16 | 2,939,700 | 58.00 | 58.71 | 57.80 | 58.68 | 00:00:00 | | 2010-12-17 | 4,479,100 | 58.74 | 58.74 | 58.05 | 58.33 | 00:00:00 | | 2010-12-20 | 3,566,700 | 58.34 | 58.41 | 57.74 | 57.89 | 00:00:00 | | 2010-12-21 | 2,145,300 | 58.24 | 58.50 | 58.05 | 58.27 | 00:00:00 | | 2010-12-22 | 2,088,500 | 58.41 | 58.42 | 57.83 | 58.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
